Mufin Green Finance Limited (BOM:542774)
India · Delayed Price · Currency is INR 99.80
-3.65 (-3.53%)
At close: Mar 27, 2026
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.60 | 103.60 | 97.50 | 99.80 | 99.80 | -3.53% | 147,972 |
| Mar 25, 2026 | 102.95 | 105.25 | 102.30 | 103.45 | 103.45 | 3.14% | 26,781 |
| Mar 24, 2026 | 102.00 | 102.40 | 99.30 | 100.30 | 100.30 | 1.83% | 24,910 |
| Mar 23, 2026 | 103.25 | 103.25 | 97.20 | 98.50 | 98.50 | -4.74% | 50,484 |
| Mar 20, 2026 | 105.00 | 105.10 | 101.95 | 103.40 | 103.40 | 0.68% | 54,457 |
| Mar 19, 2026 | 105.65 | 105.70 | 102.35 | 102.70 | 102.70 | -2.84% | 57,746 |
| Mar 18, 2026 | 104.00 | 109.00 | 103.40 | 105.70 | 105.70 | 2.03% | 42,765 |
| Mar 17, 2026 | 103.00 | 105.05 | 98.60 | 103.60 | 103.60 | 3.50% | 12,988 |
| Mar 16, 2026 | 103.00 | 103.40 | 99.35 | 100.10 | 100.10 | -0.35% | 64,577 |
| Mar 13, 2026 | 105.00 | 105.00 | 100.15 | 100.45 | 100.45 | -3.83% | 57,073 |
| Mar 12, 2026 | 105.45 | 105.50 | 102.95 | 104.45 | 104.45 | -1.23% | 39,013 |
| Mar 11, 2026 | 111.50 | 111.50 | 104.85 | 105.75 | 105.75 | -1.08% | 42,268 |
| Mar 10, 2026 | 103.95 | 108.30 | 103.90 | 106.90 | 106.90 | 3.84% | 121,217 |
| Mar 9, 2026 | 106.60 | 106.60 | 101.80 | 102.95 | 102.95 | -4.63% | 67,869 |
| Mar 6, 2026 | 108.95 | 109.70 | 106.75 | 107.95 | 107.95 | -0.28% | 31,630 |
| Mar 5, 2026 | 108.00 | 108.75 | 106.10 | 108.25 | 108.25 | 1.31% | 20,518 |
| Mar 4, 2026 | 108.40 | 108.40 | 104.00 | 106.85 | 106.85 | -3.13% | 96,935 |
| Mar 2, 2026 | 113.50 | 113.50 | 109.25 | 110.30 | 110.30 | -4.13% | 43,586 |
| Feb 27, 2026 | 116.50 | 116.50 | 113.75 | 115.05 | 115.05 | -0.52% | 5,978 |
| Feb 26, 2026 | 118.95 | 118.95 | 113.45 | 115.65 | 115.65 | -0.64% | 34,417 |
| Feb 25, 2026 | 117.00 | 117.20 | 115.20 | 116.40 | 116.40 | -0.26% | 14,648 |
| Feb 24, 2026 | 117.40 | 117.40 | 115.50 | 116.70 | 116.70 | -0.17% | 6,990 |
| Feb 23, 2026 | 117.00 | 118.25 | 116.00 | 116.90 | 116.90 | 0.95% | 9,022 |
| Feb 20, 2026 | 117.50 | 117.70 | 115.70 | 115.80 | 115.80 | -0.13% | 10,317 |
| Feb 19, 2026 | 120.00 | 122.90 | 114.20 | 115.95 | 115.95 | -2.60% | 146,918 |
| Feb 18, 2026 | 120.00 | 120.00 | 116.30 | 119.05 | 119.05 | 1.62% | 25,328 |
| Feb 17, 2026 | 117.50 | 119.10 | 116.50 | 117.15 | 117.15 | 0.30% | 10,129 |
| Feb 16, 2026 | 118.00 | 118.00 | 115.30 | 116.80 | 116.80 | -0.21% | 37,454 |
| Feb 13, 2026 | 119.50 | 119.50 | 115.60 | 117.05 | 117.05 | -1.64% | 44,006 |
| Feb 12, 2026 | 121.00 | 121.00 | 118.25 | 119.00 | 119.00 | -0.87% | 25,404 |
| Feb 11, 2026 | 119.05 | 120.90 | 117.45 | 120.05 | 120.05 | 1.82% | 108,229 |
| Feb 10, 2026 | 118.00 | 119.30 | 116.00 | 117.90 | 117.90 | 2.30% | 30,721 |
| Feb 9, 2026 | 115.00 | 116.90 | 113.40 | 115.25 | 115.25 | 1.14% | 25,727 |
| Feb 6, 2026 | 115.45 | 115.45 | 113.00 | 113.95 | 113.95 | -0.44% | 11,064 |
| Feb 5, 2026 | 115.00 | 116.25 | 113.65 | 114.45 | 114.45 | 0.66% | 29,170 |
| Feb 4, 2026 | 115.00 | 115.80 | 112.55 | 113.70 | 113.70 | -0.13% | 22,162 |
| Feb 3, 2026 | 120.50 | 120.50 | 113.70 | 113.85 | 113.85 | -0.04% | 25,520 |
| Feb 2, 2026 | 114.00 | 114.95 | 110.50 | 113.90 | 113.90 | 1.33% | 81,007 |
| Feb 1, 2026 | 116.65 | 116.65 | 111.50 | 112.40 | 112.40 | -1.01% | 9,600 |
| Jan 30, 2026 | 111.95 | 116.10 | 110.35 | 113.55 | 113.55 | 2.02% | 49,899 |
| Jan 29, 2026 | 115.00 | 115.00 | 110.15 | 111.30 | 111.30 | -2.37% | 34,478 |
| Jan 28, 2026 | 113.00 | 114.50 | 111.35 | 114.00 | 114.00 | 3.54% | 34,697 |
| Jan 27, 2026 | 116.00 | 116.00 | 108.90 | 110.10 | 110.10 | -2.31% | 32,947 |
| Jan 23, 2026 | 120.00 | 120.00 | 111.50 | 112.70 | 112.70 | -3.55% | 24,458 |
| Jan 22, 2026 | 115.00 | 117.40 | 114.45 | 116.85 | 116.85 | 2.95% | 9,292 |
| Jan 21, 2026 | 114.00 | 114.95 | 110.90 | 113.50 | 113.50 | 0.71% | 61,963 |
| Jan 20, 2026 | 122.90 | 122.90 | 110.20 | 112.70 | 112.70 | -6.67% | 82,240 |
| Jan 19, 2026 | 120.00 | 121.40 | 117.20 | 120.75 | 120.75 | 2.68% | 56,435 |
| Jan 16, 2026 | 120.00 | 120.00 | 117.00 | 117.60 | 117.60 | 0.30% | 14,653 |
| Jan 14, 2026 | 119.95 | 119.95 | 116.80 | 117.25 | 117.25 | -1.05% | 24,845 |